Constellation Brands (NY: STZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.02	18.02	17.65	17.91	1,518,500	-0.02(-0.10%)
Feb 25, 2011	17.83	17.95	17.71	17.93	1,002,949	+0.20(+1.14%)
Feb 24, 2011	17.94	18.04	17.58	17.73	1,659,508	-0.26(-1.42%)
Feb 23, 2011	17.75	18.21	17.69	17.98	1,939,212	+0.23(+1.29%)
Feb 22, 2011	18.36	18.42	17.73	17.75	3,226,142	-0.71(-3.87%)
Feb 18, 2011	18.53	18.60	18.40	18.47	1,721,938	-0.10(-0.52%)
Feb 17, 2011	18.17	18.57	18.16	18.56	1,970,238	+0.39(+2.13%)
Feb 16, 2011	18.06	18.24	18.02	18.18	1,286,662	+0.21(+1.18%)
Feb 15, 2011	17.93	18.07	17.81	17.97	1,349,198	+0.00(+0.00%)
Feb 14, 2011	17.76	17.97	17.66	17.97	1,890,431	+0.23(+1.29%)
Feb 11, 2011	17.52	17.77	17.49	17.74	1,604,537	+0.06(+0.35%)
Feb 10, 2011	17.47	17.70	17.29	17.67	2,100,119	+0.08(+0.45%)
Feb 09, 2011	17.60	17.60	17.37	17.60	1,343,348	-0.01(-0.05%)
Feb 08, 2011	17.62	17.67	17.41	17.60	1,319,095	+0.00(+0.00%)
Feb 07, 2011	17.43	17.76	17.42	17.60	1,453,801	+0.19(+1.06%)
Feb 04, 2011	17.24	17.46	17.14	17.42	1,655,128	+0.06(+0.36%)
Feb 03, 2011	17.06	17.37	17.00	17.36	1,212,787	+0.31(+1.81%)
Feb 02, 2011	17.03	17.29	17.00	17.05	1,379,821	-0.08(-0.46%)
Feb 01, 2011	17.01	17.18	16.95	17.13	1,754,872	+0.19(+1.09%)
Jan 31, 2011	16.99	17.02	16.85	16.94	1,894,898	+0.07(+0.42%)
Jan 28, 2011	17.15	17.15	16.76	16.87	2,543,133	-0.30(-1.75%)
Jan 27, 2011	16.93	17.25	16.86	17.17	2,672,487	+0.20(+1.20%)
Jan 26, 2011	16.76	17.00	16.61	16.97	2,094,846	+0.29(+1.74%)
Jan 25, 2011	16.86	16.88	16.62	16.68	1,867,506	-0.19(-1.15%)
Jan 24, 2011	16.77	16.88	16.72	16.87	2,078,109	+0.12(+0.74%)
Jan 21, 2011	17.03	17.09	16.70	16.75	1,590,554	-0.12(-0.73%)
Jan 20, 2011	16.94	17.01	16.85	16.87	1,805,381	-0.07(-0.42%)
Jan 19, 2011	17.11	17.16	16.85	16.94	2,367,359	-0.13(-0.77%)
Jan 18, 2011	17.10	17.16	17.05	17.08	1,688,309	+0.04(+0.26%)
Jan 14, 2011	17.00	17.23	16.98	17.03	1,681,057	-0.03(-0.16%)
Jan 13, 2011	17.01	17.11	16.96	17.06	1,997,515	+0.03(+0.16%)
Jan 12, 2011	17.06	17.08	16.85	17.03	3,341,538	+0.08(+0.47%)
Jan 11, 2011	17.30	17.34	16.93	16.95	2,914,938	-0.26(-1.49%)
Jan 10, 2011	17.27	17.52	17.17	17.21	2,726,051	+0.03(+0.15%)
Jan 07, 2011	17.21	17.75	17.02	17.18	4,770,459	-0.31(-1.76%)
Jan 06, 2011	18.47	18.86	17.44	17.49	9,293,395	-1.53(-8.06%)
Jan 05, 2011	18.87	19.04	18.76	19.02	2,568,290	+0.10(+0.51%)
Jan 04, 2011	19.10	19.10	18.66	18.93	2,443,798	-0.12(-0.65%)
Jan 03, 2011	19.55	19.55	18.94	19.05	2,711,247	-0.48(-2.44%)
Dec 31, 2010	19.34	19.68	19.32	19.53	936,802	+0.19(+0.96%)
Dec 30, 2010	19.57	19.62	19.32	19.34	970,977	-0.21(-1.08%)
Dec 29, 2010	19.57	19.77	19.53	19.55	1,097,063	-0.01(-0.04%)
Dec 28, 2010	19.75	19.83	19.50	19.56	804,977	-0.19(-0.94%)
Dec 27, 2010	19.60	19.85	19.50	19.75	1,009,885	+0.08(+0.40%)
Dec 23, 2010	19.31	19.77	19.31	19.67	1,329,724	+0.29(+1.50%)
Dec 22, 2010	19.42	19.53	19.37	19.38	1,644,775	+0.00(+0.00%)
Dec 21, 2010	19.42	19.53	19.30	19.38	1,729,972	+0.05(+0.27%)
Dec 20, 2010	19.53	19.62	19.23	19.32	2,405,401	-0.20(-1.04%)
Dec 17, 2010	19.70	19.74	19.52	19.53	1,619,309	-0.17(-0.85%)
Dec 16, 2010	19.33	19.76	19.24	19.69	1,827,956	+0.35(+1.82%)
Dec 15, 2010	18.89	19.41	18.89	19.34	1,793,235	+0.36(+1.90%)
Dec 14, 2010	18.81	19.09	18.75	18.98	2,675,886	+0.16(+0.84%)
Dec 13, 2010	19.07	19.14	18.80	18.82	1,401,175	-0.10(-0.51%)
Dec 10, 2010	19.02	19.08	18.88	18.92	1,764,522	-0.09(-0.46%)
Dec 09, 2010	19.04	19.08	18.92	19.01	1,126,494	+0.08(+0.42%)
Dec 08, 2010	18.94	19.12	18.84	18.93	1,808,358	-0.03(-0.14%)
Dec 07, 2010	19.21	19.27	18.87	18.95	1,878,467	-0.13(-0.69%)
Dec 06, 2010	19.13	19.24	19.01	19.09	1,783,601	-0.13(-0.69%)
Dec 03, 2010	18.74	19.31	18.74	19.22	2,440,296	+0.43(+2.30%)
Dec 02, 2010	18.52	18.88	18.49	18.79	1,850,432	+0.20(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.